Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advent/Claymore Enhanced Growth & Income Fund (NY: LCM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 6.810 6.841 6.788 6.810 66,486 +0.08(+1.17%)
May 29, 2008 6.679 6.788 6.679 6.731 63,314 +0.05(+0.79%)
May 28, 2008 6.700 6.700 6.622 6.679 43,896 +0.00(+0.00%)
May 27, 2008 6.718 6.718 6.657 6.679 75,231 +0.02(+0.33%)
May 26, 2008 6.722 6.727 6.578 6.657 0 +0.00(+0.00%)
May 23, 2008 6.722 6.727 6.578 6.657 143,076 -0.08(-1.17%)
May 22, 2008 6.679 6.753 6.670 6.736 120,354 +0.05(+0.79%)
May 21, 2008 6.832 6.849 6.683 6.683 99,906 -0.11(-1.68%)
May 20, 2008 6.832 6.832 6.731 6.797 163,296 -0.04(-0.51%)
May 19, 2008 6.788 6.832 6.766 6.832 93,834 +0.05(+0.78%)
May 16, 2008 6.779 6.845 6.736 6.779 107,512 +0.01(+0.13%)
May 15, 2008 6.679 6.775 6.639 6.771 108,765 +0.10(+1.44%)
May 14, 2008 6.639 6.718 6.639 6.674 99,232 +0.04(+0.53%)
May 13, 2008 6.700 6.700 6.578 6.639 97,273 -0.17(-2.51%)
May 12, 2008 6.779 6.810 6.771 6.810 71,203 +0.03(+0.45%)
May 09, 2008 6.700 6.779 6.700 6.779 16,442 +0.04(+0.58%)
May 08, 2008 6.749 6.792 6.727 6.740 54,626 -0.01(-0.10%)
May 07, 2008 6.736 6.788 6.736 6.747 84,150 -0.03(-0.48%)
May 06, 2008 6.766 6.784 6.722 6.779 53,861 -0.00(-0.06%)
May 05, 2008 6.744 6.788 6.727 6.784 50,833 +0.00(+0.00%)
May 02, 2008 6.744 6.788 6.740 6.784 54,888 +0.04(+0.52%)
May 01, 2008 6.591 6.749 6.582 6.749 73,836 +0.13(+1.92%)
Apr 30, 2008 6.591 6.757 6.556 6.622 95,547 +0.02(+0.37%)
Apr 29, 2008 6.569 6.613 6.569 6.597 48,773 +0.02(+0.36%)
Apr 28, 2008 6.569 6.582 6.552 6.573 34,369 +0.05(+0.74%)
Apr 25, 2008 6.473 6.534 6.438 6.525 49,321 +0.07(+1.09%)
Apr 24, 2008 6.372 6.473 6.372 6.455 69,881 +0.06(+0.93%)
Apr 23, 2008 6.394 6.438 6.363 6.396 64,506 +0.02(+0.37%)
Apr 22, 2008 6.420 6.422 6.333 6.372 74,530 -0.06(-0.95%)
Apr 21, 2008 6.368 6.433 6.368 6.433 75,866 +0.00(+0.00%)
Apr 18, 2008 6.390 6.438 6.384 6.433 97,045 +0.09(+1.45%)
Apr 17, 2008 6.293 6.346 6.293 6.341 37,904 +0.03(+0.42%)
Apr 16, 2008 6.254 6.359 6.254 6.315 68,913 +0.07(+1.05%)
Apr 15, 2008 6.236 6.263 6.207 6.249 33,694 +0.01(+0.14%)
Apr 14, 2008 6.184 6.258 6.184 6.241 50,194 +0.02(+0.35%)
Apr 11, 2008 6.298 6.302 6.208 6.219 53,660 -0.12(-1.93%)
Apr 10, 2008 6.324 6.350 6.219 6.341 58,912 +0.03(+0.42%)
Apr 09, 2008 6.328 6.350 6.306 6.315 40,210 -0.03(-0.41%)
Apr 08, 2008 6.346 6.364 6.311 6.341 31,967 -0.02(-0.28%)
Apr 07, 2008 6.346 6.390 6.346 6.359 57,085 +0.04(+0.55%)
Apr 04, 2008 6.276 6.328 6.276 6.324 43,156 +0.06(+0.91%)
Apr 03, 2008 6.179 6.337 6.179 6.267 56,628 +0.03(+0.49%)
Apr 02, 2008 6.284 6.284 6.219 6.236 45,896 -0.07(-1.04%)
Apr 01, 2008 6.184 6.319 6.184 6.302 49,068 +0.14(+2.35%)
Mar 31, 2008 6.127 6.359 6.120 6.157 29,912 +0.03(+0.50%)
Mar 28, 2008 6.153 6.166 6.127 6.127 42,699 -0.02(-0.36%)
Mar 27, 2008 6.153 6.219 6.149 6.149 52,557 +0.01(+0.14%)
Mar 26, 2008 6.109 6.157 6.079 6.140 85,171 +0.02(+0.29%)
Mar 25, 2008 6.157 6.184 6.109 6.122 85,470 -0.01(-0.21%)
Mar 24, 2008 6.083 6.241 6.083 6.136 69,927 +0.07(+1.23%)
Mar 21, 2008 5.882 6.105 5.882 6.061 122,847 +0.00(+0.00%)
Mar 20, 2008 5.882 6.105 5.882 6.061 122,847 +0.16(+2.75%)
Mar 19, 2008 6.039 6.057 5.899 5.899 68,045 -0.14(-2.39%)
Mar 18, 2008 5.978 6.070 5.978 6.044 118,509 +0.11(+1.85%)
Mar 17, 2008 5.978 5.978 5.829 5.934 133,808 -0.16(-2.66%)
Mar 14, 2008 6.254 6.254 6.083 6.096 52,061 -0.14(-2.32%)
Mar 13, 2008 6.254 6.306 6.214 6.241 69,187 -0.05(-0.77%)
Mar 12, 2008 6.372 6.372 6.267 6.289 51,605 -0.07(-1.10%)
Mar 11, 2008 6.258 6.363 6.258 6.359 62,793 +0.14(+2.25%)
Mar 10, 2008 6.328 6.346 6.188 6.219 81,061 -0.18(-2.74%)
Mar 07, 2008 6.482 6.538 6.324 6.394 93,391 -0.13(-2.01%)
Mar 06, 2008 6.591 6.591 6.508 6.525 29,456 -0.12(-1.78%)
Mar 05, 2008 6.617 6.674 6.595 6.644 79,462 +0.03(+0.40%)
Mar 04, 2008 6.652 6.674 6.552 6.617 151,618 -0.04(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.